PVG.L Share History

PVG.L Share Price history. The following table shows end-of-day data PVG historical share prices for PVG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PVG.L
Share Price PVG.L
Charts PVG.L
Trades PVG.L
History Compare
PVG.L PVG.L
Share News PVG.L
RNS PVG.L
Accounts

Date	Open	High	Low	Close	Volume
2020-09-24	33.00	33.00	33.00	34.50	22,629
2020-09-23	36.50	37.00	36.50	37.00	182,166
2020-09-22	36.00	36.00	34.00	36.50	62,451
2020-09-21	34.50	34.50	34.00	34.00	8,985
2020-09-18	36.00	36.00	36.00	34.50	181,383
2020-09-17	35.00	35.00	35.00	38.50	28,468
2020-09-16	36.00	36.00	36.00	37.50	74,642
2020-09-15	33.50	35.00	33.50	35.00	20
2020-09-14	35.00	35.00	30.00	33.50	148,228
2020-09-11	37.50	37.50	37.50	37.50	30,963
2020-09-10	36.00	36.00	35.00	35.00	189,217
2020-09-09	33.00	37.00	33.00	35.00	44,267
2020-09-08	28.00	29.00	28.00	31.00	27,332
2020-09-07	30.00	30.00	30.00	30.00	12,811
2020-09-04	27.00	27.00	27.00	29.00	85,738
2020-09-03	27.00	27.00	27.00	29.50	5,743
2020-09-02	30.00	30.00	29.50	29.50	2,134
2020-09-01	29.00	30.00	29.00	30.00	1,061
2020-08-28	27.00	28.00	27.00	29.00	55,128
2020-08-27	27.00	27.00	27.00	29.50	3,417
2020-08-26	27.00	27.00	27.00	29.50	44,534
2020-08-25	31.00	31.00	31.00	31.00	21,165
2020-08-24	32.40	32.40	30.00	31.00	88,238
2020-08-21	32.00	32.00	32.00	32.50	90,453
2020-08-20	32.50	32.50	31.00	31.00	38,985
2020-08-19	30.00	32.00	30.00	32.50	176,839
2020-08-18	26.00	26.00	26.00	30.00	41,230
2020-08-17	28.00	28.00	28.00	29.00	40,908
2020-08-14	30.00	30.50	30.00	30.50	118,840
2020-08-13	32.00	33.00	20.00	30.00	345,461
2020-08-12	35.00	35.00	33.50	33.50	1,499
2020-08-11	33.00	35.00	33.00	35.00	10,808
2020-08-10	35.00	35.00	33.00	33.00	31,000
2020-08-07	35.00	35.00	35.00	35.00	0
2020-08-06	35.00	35.00	35.00	35.00	0
2020-08-05	35.00	35.00	35.00	35.00	29,799
2020-08-04	38.00	38.00	38.00	37.50	26,655
2020-08-03	40.00	40.00	40.00	40.00	7,578
2020-07-31	40.00	40.00	40.00	40.00	0
2020-07-30	40.00	40.00	40.00	40.00	0
2020-07-29	42.00	42.00	42.00	40.00	1,144
2020-07-28	39.50	39.50	39.50	39.50	0
2020-07-27	39.50	39.50	39.50	39.50	0
2020-07-24	39.50	39.50	39.50	39.50	0
2020-07-23	39.50	39.50	39.50	39.50	11,000
2020-07-22	39.50	39.50	39.50	39.50	0
2020-07-21	39.50	39.50	39.50	39.50	17,638
2020-07-20	39.50	39.50	39.50	39.50	0
2020-07-17	38.00	38.00	38.00	39.50	19,464
2020-07-16	36.50	36.50	36.50	36.50	0
2020-07-15	35.50	36.50	35.50	36.50	10,000
2020-07-14	35.50	35.50	35.50	35.50	461
2020-07-13	35.50	35.50	35.50	35.50	0
2020-07-10	37.00	37.00	37.00	35.50	47,500
2020-07-09	40.00	40.00	40.00	40.00	31,000
2020-07-08	40.00	40.00	40.00	40.00	0
2020-07-07	41.00	41.00	41.00	40.00	20,874
2020-07-06	39.00	39.00	39.00	39.00	0
2020-07-03	40.00	40.00	39.00	39.00	55,086
2020-07-02	42.50	42.50	42.50	42.50	0
2020-07-01	42.50	42.50	42.50	42.50	28,322
2020-06-30	43.00	43.00	43.00	44.00	55,000
2020-06-29	43.50	43.50	43.50	43.50	38,667
2020-06-26	44.00	44.00	44.00	44.00	0
2020-06-25	44.00	44.00	44.00	44.00	0
2020-06-24	44.00	44.00	44.00	44.00	0
2020-06-23	44.00	44.00	44.00	44.00	0
2020-06-22	44.00	44.00	44.00	44.00	10,000
2020-06-19	44.00	44.00	44.00	44.00	0
2020-06-18	44.00	44.00	44.00	44.00	0
2020-06-17	44.00	44.00	44.00	44.00	0
2020-06-16	44.00	44.00	44.00	44.00	55
2020-06-15	44.00	44.00	44.00	44.00	0
2020-06-12	42.00	42.00	42.00	44.00	20
2020-06-11	45.50	45.50	44.00	44.00	0
2020-06-10	46.50	46.50	45.50	45.50	4,500
2020-06-09	46.00	46.00	45.80	46.50	17,457
2020-06-08	46.50	46.50	46.50	46.50	0
2020-06-05	46.00	46.50	46.00	46.50	6,236
2020-06-04	45.50	46.00	45.50	46.00	4,208
2020-06-03	45.50	45.50	45.50	45.50	41,220
2020-06-02	45.50	45.50	45.50	45.50	0
2020-06-01	45.50	45.50	45.50	45.50	0
2020-05-29	46.50	46.50	46.50	46.50	2,100
2020-05-28	45.00	45.00	45.00	46.50	280
2020-05-27	44.00	44.00	44.00	44.00	12,202
2020-05-26	42.00	42.00	42.00	44.00	85,040
2020-05-22	42.00	42.00	42.00	39.50	280
2020-05-21	39.00	39.50	39.00	39.50	12,257
2020-05-20	38.00	39.00	38.00	39.00	7,000
2020-05-19	38.00	38.00	38.00	38.00	0
2020-05-18	38.00	38.00	38.00	38.00	1,000
2020-05-15	38.00	38.00	38.00	38.00	23,088
2020-05-14	35.50	35.50	35.50	35.50	462
2020-05-13	38.00	38.00	36.00	35.50	40,334
2020-05-12	39.50	39.50	39.50	39.50	0
2020-05-11	38.00	38.00	38.00	39.50	900
2020-05-07	41.00	41.00	41.00	39.50	12,021
2020-05-06	38.00	38.00	38.00	38.00	19,000
2020-05-05	36.00	36.00	36.00	38.00	31,764
2020-05-04	36.00	40.00	36.00	37.00	33,600
2020-05-01	33.50	33.50	33.50	33.50	2,665
2020-04-30	33.50	33.50	33.50	33.50	0
2020-04-29	33.50	33.50	33.50	33.50	4,297
2020-04-28	33.00	33.00	33.00	31.50	37,773
2020-04-27	31.50	31.50	31.50	31.50	9,614
2020-04-24	31.50	31.50	31.50	31.50	0
2020-04-23	31.50	31.50	31.50	31.50	15,726
2020-04-22	30.00	30.00	30.00	30.00	0
2020-04-21	30.00	30.00	30.00	30.00	3,426
2020-04-20	30.00	30.00	30.00	30.00	3,000
2020-04-17	30.00	30.00	30.00	30.00	106,451
2020-04-16	30.00	30.00	30.00	30.00	3,000
2020-04-15	30.00	30.00	30.00	30.00	5,000
2020-04-14	25.60	25.60	25.60	28.50	116,942
2020-04-10	22.90	28.50	22.90	28.50	0
2020-04-09	22.90	28.50	22.90	28.50	53,782
2020-04-08	24.00	24.00	22.90	22.90	1,000
2020-04-07	22.00	22.00	22.00	24.00	1,701
2020-04-06	24.00	24.00	24.00	24.00	0
2020-04-03	24.00	24.00	24.00	24.00	0
2020-04-03	24.00	24.00	24.00	24.00	0
2020-04-02	24.00	24.00	24.00	24.00	1,000
2020-04-02	24.00	24.00	24.00	24.00	1,000
2020-04-01	24.00	24.00	24.00	24.00	0
2020-04-01	24.00	24.00	24.00	24.00	0
2020-03-31	25.00	25.00	25.00	25.00	0
2020-03-30	25.00	25.00	25.00	25.00	9,735
2020-03-27	24.50	24.50	24.50	24.50	11,653
2020-03-26	24.50	24.50	24.50	24.50	0
2020-03-25	24.50	24.50	24.50	24.50	0
2020-03-24	25.00	25.00	25.00	25.00	7,403
2020-03-23	27.00	27.00	25.00	29.50	22,500
2020-03-20	29.50	29.50	29.50	29.50	500
2020-03-19	29.50	29.50	29.50	29.50	0
2020-03-18	29.50	29.50	29.50	29.50	1,191
2020-03-17	30.00	30.00	30.00	30.00	0
2020-03-16	30.00	30.00	30.00	30.00	12
2020-03-13	30.00	30.00	30.00	30.00	0
2020-03-12	30.50	30.50	30.50	30.50	0
2020-03-11	31.50	31.50	31.50	31.50	0
2020-03-10	32.50	32.50	32.50	32.50	12,500
2020-03-09	34.00	34.00	34.00	36.00	7,500
2020-03-06	37.00	37.00	36.00	36.00	7,672
2020-03-05	37.00	37.00	37.00	37.00	0
2020-03-04	37.00	37.00	37.00	37.00	0
2020-03-03	38.00	38.00	38.00	38.00	10,000
2020-03-02	38.50	38.50	38.50	38.50	0
2020-02-28	39.50	39.50	39.50	39.50	605
2020-02-27	39.50	39.50	39.50	39.50	1
2020-02-26	39.50	39.50	39.50	39.50	80
2020-02-25	39.50	39.50	39.50	39.50	0
2020-02-24	39.50	39.50	39.50	39.50	5,912
2020-02-21	39.50	39.50	39.50	39.50	0
2020-02-20	39.50	39.50	39.50	39.50	0
2020-02-19	39.50	39.50	39.50	39.50	0
2020-02-18	39.50	39.50	39.50	39.50	0
2020-02-17	39.50	39.50	39.50	39.50	10
2020-02-14	39.50	39.50	39.50	39.50	0
2020-02-13	39.50	39.50	39.50	39.50	5,117
2020-02-12	39.50	39.50	39.50	39.50	0
2020-02-11	39.50	39.50	39.50	39.50	12,500
2020-02-10	37.00	37.00	37.00	39.50	2,690
2020-02-07	39.50	39.50	39.50	39.50	3,703
2020-02-06	39.50	39.50	39.50	39.50	0
2020-02-05	38.00	38.00	38.00	39.50	7,500
2020-02-04	40.00	40.00	40.00	40.00	4,044
2020-02-03	42.00	42.00	42.00	40.00	6,782
2020-01-31	41.00	41.00	41.00	41.00	4,074
2020-01-30	41.00	42.00	41.00	41.00	128,243
2020-01-29	42.00	42.00	41.00	39.50	38,734
2020-01-28	55.50	55.50	55.50	55.50	7,601
2020-01-27	55.00	55.50	55.00	55.50	12,329
2020-01-24	53.00	53.00	53.00	55.00	1,005
2020-01-23	57.00	57.00	53.00	55.00	6,299
2020-01-22	55.00	55.00	55.00	55.00	0
2020-01-21	55.00	55.00	55.00	55.00	1,642
2020-01-20	55.00	55.00	55.00	55.00	612
2020-01-17	55.00	55.00	55.00	55.00	0
2020-01-16	55.00	55.00	55.00	55.00	7,175
2020-01-15	55.00	55.00	55.00	55.00	61
2020-01-14	55.00	55.00	55.00	55.00	0
2020-01-13	55.50	55.50	55.00	55.00	0
2020-01-10	55.50	55.50	55.50	55.50	10,000
2020-01-09	58.00	58.00	58.00	55.50	2,160
2020-01-08	57.50	57.50	55.50	55.50	35,417
2020-01-07	55.00	55.00	55.00	57.50	20,336
2020-01-06	58.00	58.00	58.00	57.50	22,214
2020-01-03	60.50	60.50	60.50	60.50	6,881
2020-01-02	61.00	61.00	60.50	60.50	48,630
2020-01-01	61.00	61.00	61.00	61.00	0
2019-12-31	61.00	61.00	61.00	61.00	25,000
2019-12-30	58.00	58.00	58.00	61.00	17
2019-12-27	58.00	58.00	58.00	59.00	220
2019-12-25	61.00	61.00	61.00	61.00	0
2019-12-24	61.00	61.00	61.00	61.00	7,500
2019-12-23	64.00	64.00	64.00	61.00	59,874
2019-12-20	60.00	60.00	60.00	60.00	0
2019-12-19	60.00	60.00	60.00	60.00	0
2019-12-18	60.00	60.00	60.00	60.00	1,713
2019-12-17	60.00	60.00	60.00	60.00	33,413
2019-12-16	58.00	58.00	58.00	61.00	7,000
2019-12-13	60.00	60.00	60.00	61.00	10,816
2019-12-12	57.00	57.00	56.00	58.00	23,000
2019-12-11	61.50	61.50	61.50	61.50	0
2019-12-10	61.00	61.50	61.00	61.50	17,245
2019-12-09	58.00	58.00	58.00	61.00	20,741
2019-12-06	56.00	56.00	56.00	56.00	0
2019-12-05	54.50	54.50	54.50	54.50	10,000
2019-12-04	54.50	54.50	54.50	54.50	232
2019-12-03	54.50	54.50	54.50	54.50	0
2019-12-02	52.00	52.00	52.00	54.50	35,488
2019-11-29	49.50	49.50	49.50	49.50	0
2019-11-28	49.50	49.50	49.50	49.50	206
2019-11-27	49.50	49.50	49.50	49.50	1,214
2019-11-26	47.90	49.50	47.90	49.50	0
2019-11-25	49.60	49.80	49.60	47.90	35,559
2019-11-22	48.00	48.00	48.00	48.00	0
2019-11-21	48.00	48.00	48.00	48.00	10,839
2019-11-20	46.00	46.00	46.00	48.00	3,001
2019-11-19	48.00	48.00	48.00	48.00	4
2019-11-18	48.00	48.00	48.00	48.00	286
2019-11-15	48.00	48.00	48.00	48.00	0
2019-11-14	48.00	48.00	48.00	48.00	1,666
2019-11-13	48.00	48.00	48.00	48.00	1,990
2019-11-12	48.00	48.00	48.00	48.00	0
2019-11-11	48.00	48.00	48.00	48.00	0
2019-11-08	48.00	50.00	48.00	48.00	29,428
2019-11-07	47.00	47.00	47.00	47.00	0
2019-11-06	47.00	47.00	47.00	47.00	0
2019-11-05	47.00	47.00	47.00	47.00	29
2019-11-04	47.00	47.00	47.00	47.00	0
2019-11-01	47.00	47.00	47.00	47.00	0
2019-10-31	47.00	47.00	47.00	47.00	0
2019-10-30	47.00	47.00	47.00	47.00	1,675
2019-10-29	47.00	47.00	47.00	47.00	0
2019-10-28	47.00	47.00	47.00	47.00	3,351
2019-10-25	47.00	47.00	47.00	47.00	226
2019-10-24	47.00	47.00	47.00	47.00	0
2019-10-23	47.00	47.00	47.00	47.00	0
2019-10-22	47.00	47.00	47.00	47.00	0
2019-10-21	47.00	47.00	47.00	47.00	0
2019-10-18	47.00	47.00	47.00	47.00	0
2019-10-17	47.00	47.00	47.00	47.00	0
2019-10-16	47.00	47.00	47.00	47.00	0
2019-10-15	47.00	47.00	47.00	47.00	2,495
2019-10-14	47.00	47.00	47.00	47.00	0
2019-10-11	47.00	47.00	47.00	47.00	0
2019-10-10	47.00	47.00	47.00	47.00	0
2019-10-09	47.00	47.00	47.00	47.00	0
2019-10-08	47.00	47.00	47.00	47.00	0
2019-10-07	47.00	47.00	47.00	47.00	36
2019-10-04	47.00	47.00	47.00	47.00	0
2019-10-03	47.00	47.00	47.00	47.00	0
2019-10-02	46.00	47.00	46.00	47.00	0
2019-10-01	47.50	47.50	46.00	46.00	60,030
2019-09-30	48.50	48.50	47.50	47.50	10,030
2019-09-27	50.50	50.50	48.50	48.50	20,000
2019-09-26	50.50	50.50	50.50	50.50	0
2019-09-25	53.00	53.00	53.00	50.50	19,376
2019-09-24	54.00	56.00	54.00	56.00	0
2019-09-23	57.50	57.50	54.00	54.00	0
2019-09-20	57.50	57.50	57.50	57.50	0
2019-09-19	57.50	57.50	57.50	57.50	0
2019-09-18	57.50	57.50	57.50	57.50	18
2019-09-17	57.50	57.50	57.50	57.50	110
2019-09-16	57.50	57.50	57.50	57.50	0
2019-09-13	55.00	55.00	55.00	57.50	127
2019-09-12	57.50	57.50	57.50	57.50	2,478
2019-09-11	57.50	57.50	57.50	57.50	1,656
2019-09-10	57.50	57.50	57.50	57.50	0
2019-09-09	57.50	57.50	57.50	57.50	1,300
2019-09-06	57.50	57.50	57.50	57.50	0
2019-09-05	57.50	57.50	57.50	57.50	0
2019-09-04	57.50	57.50	57.50	57.50	0
2019-09-03	57.50	57.50	57.50	57.50	0
2019-09-02	57.50	57.50	57.50	57.50	480
2019-08-30	57.50	57.50	57.50	57.50	0
2019-08-29	57.00	57.00	57.00	57.00	25,809
2019-08-28	58.50	58.50	57.00	57.00	10,000
2019-08-27	58.00	58.00	58.00	58.50	37,876
2019-08-23	59.50	59.50	59.50	59.50	0
2019-08-22	59.50	59.50	59.50	59.50	239
2019-08-21	58.50	59.50	58.50	59.50	1,000
2019-08-20	58.50	58.50	58.50	58.50	0
2019-08-19	58.50	58.50	58.50	58.50	9,696
2019-08-16	58.50	58.50	58.50	58.50	0
2019-08-15	56.00	56.00	56.00	58.50	5
2019-08-14	58.50	58.50	58.50	58.50	630
2019-08-13	58.50	58.50	58.50	58.50	0
2019-08-12	58.50	58.50	58.50	58.50	261
2019-08-09	56.00	58.00	56.00	58.50	13,842
2019-08-08	58.00	58.00	58.00	57.00	7,000
2019-08-07	59.00	59.50	59.00	59.50	973
2019-08-06	58.50	59.00	58.50	59.00	806
2019-08-05	58.50	58.50	58.50	58.50	0
2019-08-02	58.50	58.50	58.50	58.50	1,000
2019-08-01	58.50	58.50	58.50	58.50	0
2019-07-31	58.50	58.50	58.50	58.50	26
2019-07-30	58.50	58.50	58.50	58.50	3,000
2019-07-29	58.50	58.50	58.50	58.50	0
2019-07-26	56.00	56.00	56.00	58.50	1,309
2019-07-25	60.00	60.00	58.50	58.50	5,007
2019-07-24	60.00	60.00	60.00	60.00	0
2019-07-23	60.00	60.00	60.00	60.00	0
2019-07-22	60.00	60.00	60.00	60.00	1,007
2019-07-19	59.50	60.00	59.50	60.00	1,639
2019-07-18	60.00	60.00	59.50	59.50	10,000
2019-07-17	59.75	60.00	59.75	60.00	8,834
2019-07-16	63.00	63.00	59.75	59.75	21,516
2019-07-15	63.00	63.00	63.00	63.00	2,181
2019-07-12	63.00	63.00	63.00	63.00	3,854
2019-07-11	63.00	63.00	63.00	63.00	0
2019-07-10	63.00	63.00	63.00	63.00	16,038
2019-07-09	62.25	63.00	62.25	63.00	137
2019-07-08	64.50	64.50	62.25	62.25	20,739
2019-07-05	61.00	62.00	61.00	64.50	73,500
2019-07-04	59.50	60.50	59.50	60.50	0
2019-07-03	60.50	60.50	59.50	59.50	30
2019-07-02	60.50	60.50	60.50	60.50	8,329
2019-07-01	60.50	60.50	60.50	60.50	0
2019-06-28	61.50	61.50	60.50	60.50	14,500
2019-06-27	60.25	61.50	60.25	61.50	0
2019-06-26	60.00	60.25	60.00	60.25	0
2019-06-25	62.50	62.50	60.00	60.00	2,053
2019-06-24	62.00	62.00	62.00	62.50	19,750
2019-06-21	60.00	60.00	60.00	58.50	22,500
2019-06-20	60.00	60.00	58.50	58.50	4,000
2019-06-19	62.00	62.00	60.00	60.00	100
2019-06-18	62.00	62.00	62.00	58.50	3,000
2019-06-17	58.50	61.00	58.50	61.00	0
2019-06-14	58.50	58.50	58.50	58.50	0
2019-06-13	57.50	58.50	57.50	58.50	14,000
2019-06-12	59.00	59.00	57.50	57.50	1,390
2019-06-11	57.50	59.00	57.50	59.00	0
2019-06-10	57.50	57.50	57.50	57.50	0
2019-06-07	57.50	57.50	57.50	57.50	10
2019-06-06	57.50	57.50	57.50	57.50	0
2019-06-05	57.50	57.50	57.50	57.50	6,957
2019-06-04	57.50	57.50	57.50	57.50	0
2019-06-03	57.50	57.50	57.50	57.50	0
2019-05-31	57.50	57.50	57.50	57.50	10
2019-05-30	57.50	57.50	57.50	57.50	9,827
2019-05-29	57.50	57.50	57.50	57.50	0
2019-05-28	57.50	57.50	57.50	57.50	1,333
2019-05-24	57.50	57.50	57.50	57.50	658
2019-05-23	60.50	60.50	57.50	57.50	76,272
2019-05-22	60.50	60.50	60.50	60.50	0
2019-05-21	60.50	60.50	60.50	60.50	0
2019-05-20	60.50	60.50	60.50	60.50	16,340
2019-05-17	60.50	60.50	60.50	60.50	0
2019-05-16	61.50	61.50	60.50	60.50	0
2019-05-15	61.50	61.50	61.50	61.50	770
2019-05-14	60.50	61.50	60.50	61.50	0
2019-05-13	61.50	61.50	61.50	60.50	14,910
2019-05-10	61.25	61.25	61.25	61.25	501
2019-05-09	61.00	61.00	61.00	61.25	19,997
2019-05-08	56.00	56.00	56.00	59.00	48,558
2019-05-07	46.00	46.00	46.00	52.00	49,600
2019-05-03	47.00	48.00	47.00	48.00	10,000
2019-05-02	49.00	49.00	49.00	47.00	10,000

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874